![Societe Generale Effekten](/common/images/company/BIT_S32531.png)
Societe Generale Effekten (S32531)
BIT
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1719244500 | 5.09 | -0.06 | -1.17 | 5.01 | 5.18 | 4.92 | 0 |
1718985300 | 5.15 | 0.11 | 2.18 | 5.0599999 | 5.23 | 5.0599999 | 0 |
1718898900 | 5.04 | 0.48 | 10.53 | 4.74 | 5.1 | 4.59 | 0 |
1718812500 | 4.5599999 | -0.35 | -7.13 | 4.92 | 4.92 | 4.54 | 0 |
1718726100 | 4.91 | 0.1 | 2.08 | 5.05 | 5.05 | 4.79 | 0 |
1718639700 | 4.8099999 | 0.52 | 12.12 | 4.88 | 4.88 | 4.64 | 0 |
1718380500 | 4.29 | -0.54 | -11.18 | 4.85 | 4.87 | 4.24 | 0 |
1718294100 | 4.83 | -0.24 | -4.73 | 5.04 | 5.13 | 4.8 | 0 |
1718207700 | 5.07 | 0.26 | 5.41 | 4.87 | 5.11 | 4.8 | 0 |
1718121300 | 4.8099999 | -0.11 | -2.24 | 4.97 | 5.14 | 4.73 | 0 |
1718034900 | 4.92 | -0.18 | -3.53 | 4.94 | 4.96 | 4.74 | 0 |
1717775700 | 5.1 | 0.1 | 2.00 | 5 | 5.14 | 4.95 | 0 |
1717689300 | 5 | -0.04 | -0.79 | 5.1 | 5.16 | 4.92 | 0 |
1717602900 | 5.04 | 0.26 | 5.44 | 4.92 | 5.25 | 4.86 | 0 |
1717516500 | 4.78 | -0.02 | -0.42 | 4.73 | 4.93 | 4.5 | 0 |
1717430100 | 4.8 | 0.09 | 1.91 | 5.1 | 5.1 | 4.78 | 0 |
1717170900 | 4.71 | -0.01 | -0.21 | 4.7699999 | 4.89 | 4.5599999 | 0 |
1717084500 | 4.72 | 0.15 | 3.28 | 4.53 | 4.73 | 4.53 | 0 |
1716998100 | 4.57 | -0.34 | -6.92 | 4.84 | 4.89 | 4.44 | 0 |
1716911700 | 4.91 | -0.29 | -5.58 | 5.26 | 5.3099999 | 4.86 | 0 |
1716825300 | 5.2 | 0.09 | 1.76 | 5.1 | 5.2699999 | 5.08 | 0 |
1716566100 | 5.11 | -0.05 | -0.97 | 5.1 | 5.17 | 5.05 | 0 |
1716479700 | 5.16 | 0.03 | 0.58 | 5.12 | 5.22 | 5.04 | 0 |
1716393300 | 5.13 | -0.04 | -0.77 | 5.25 | 5.2699999 | 5.03 | 0 |
1716306900 | 5.17 | -0.03 | -0.58 | 5.16 | 5.21 | 5.07 | 0 |
1716220500 | 5.2 | -0.03 | -0.57 | 5.24 | 5.25 | 5.09 | 0 |
1715961300 | 5.23 | 0.3 | 6.09 | 4.8099999 | 5.23 | 4.79 | 0 |
1715874900 | 4.93 | -0.14 | -2.76 | 5.1 | 5.17 | 4.87 | 0 |
1715788500 | 5.07 | 0.21 | 4.32 | 4.96 | 5.07 | 4.87 | 0 |
1715702100 | 4.86 | -0.02 | -0.41 | 4.98 | 5.01 | 4.76 | 0 |
1715615700 | 4.88 | 0.01 | 0.21 | 4.9 | 5 | 4.87 | 0 |
1715356500 | 4.87 | 0.02 | 0.41 | 4.84 | 4.92 | 4.76 | 0 |
1715270100 | 4.85 | 0.06 | 1.25 | 4.75 | 4.88 | 4.62 | 0 |
1715183700 | 4.79 | 0.03 | 0.63 | 4.8099999 | 4.87 | 4.65 | 0 |
1715097300 | 4.76 | 0.6 | 14.42 | 4.16 | 4.76 | 4.16 | 0 |
1715010900 | 4.16 | -0.12 | -2.80 | 4.25 | 4.34 | 3.95 | 0 |
1714751700 | 4.28 | 0.1 | 2.39 | 4.21 | 4.29 | 4.01 | 0 |
1714665300 | 4.18 | 0.11 | 2.70 | 4.16 | 4.18 | 4.07 | 0 |
1714492500 | 4.07 | -0.17 | -4.01 | 4.21 | 4.26 | 4.01 | 0 |
1714406100 | 4.24 | -0.17 | -3.85 | 4.49 | 4.5199999 | 4.23 | 0 |
1714146900 | 4.41 | 0.09 | 2.08 | 4.44 | 4.51 | 4.18 | 0 |
1714060500 | 4.32 | -0.22 | -4.85 | 4.51 | 4.57 | 4.19 | 0 |
1713974100 | 4.54 | 0.01 | 0.22 | 4.63 | 4.65 | 4.49 | 0 |
1713887700 | 4.53 | 0.15 | 3.42 | 4.46 | 4.54 | 4.38 | 0 |
1713801300 | 4.38 | -0.04 | -0.90 | 4.67 | 4.68 | 4.29 | 0 |
1713542100 | 4.42 | -0.19 | -4.12 | 3.98 | 4.46 | 3.98 | 0 |
1713455700 | 4.61 | 0.38 | 8.98 | 4.33 | 4.63 | 4.3099999 | 0 |
1713369300 | 4.23 | -0.11 | -2.53 | 4.41 | 4.46 | 4.22 | 0 |
1713282900 | 4.34 | -0.15 | -3.34 | 4.21 | 4.49 | 4.18 | 0 |
1713196500 | 4.49 | 0.14 | 3.22 | 4.42 | 4.69 | 4.42 | 0 |
1712937300 | 4.35 | -0.11 | -2.47 | 4.57 | 4.8 | 4.3099999 | 0 |
1712850900 | 4.46 | 0.18 | 4.21 | 4.28 | 4.59 | 4.25 | 0 |
1712764500 | 4.28 | -0.23 | -5.10 | 4.57 | 4.62 | 4.12 | 0 |
1712678100 | 4.51 | -0.37 | -7.58 | 4.67 | 4.71 | 4.36 | 0 |
1712591700 | 4.88 | 0.48 | 10.91 | 4.59 | 4.98 | 4.42 | 0 |
1712332500 | 4.4 | -0.27 | -5.78 | 4.44 | 4.44 | 4.22 | 0 |
1712246100 | 4.67 | -0.54 | -10.36 | 5.23 | 5.38 | 4.45 | 0 |
1712159700 | 5.21 | 0.21 | 4.20 | 5.0199999 | 5.24 | 4.88 | 0 |
1712073300 | 5 | -0.13 | -2.53 | 5.17 | 5.32 | 4.94 | 0 |
1711644900 | 5.13 | -0.08 | -1.54 | 5.24 | 5.29 | 5.08 | 0 |
1711558500 | 5.21 | 0.02 | 0.39 | 5.16 | 5.36 | 5.16 | 0 |
1711472100 | 5.19 | 0.02 | 0.39 | 5.19 | 5.2 | 5.05 | 0 |
1711385700 | 5.17 | 0.09 | 1.77 | 5.08 | 5.24 | 4.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.